Italia markets open in 6 hours 39 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0763 -0,0003 (-0,03%) Bitcoin EUR
59.649,67 +136,58 (+0,23%) CMC Crypto 200
1.332,54 +55,56 (+4,35%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:840.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00840000 | 2024-05-03 1:11PM EDT | 2024-05-10 | 0.11 | 0.03 | 0.60 | -0.20 | -64.52% | 18 | 113 | 54.15% |
| LLY240517C00840000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.30 | 0.07 | 0.51 | -0.21 | -41.18% | 16 | 1,067 | 37.65% |
| LLY240524C00840000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.80 | 0.21 | 1.47 | -1.16 | -59.18% | 5 | 38 | 36.32% |
| LLY240531C00840000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 1.29 | 0.48 | 1.92 | -0.77 | -37.38% | 7 | 60 | 32.88% |
| LLY240607C00840000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 1.72 | 1.10 | 2.33 | +1.72 | - | 10 | 55 | 30.50% |
| LLY240621C00840000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 3.60 | 2.83 | 3.35 | -2.57 | -41.65% | 216 | 243 | 27.95% |
| LLY240719C00840000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 7.21 | 6.20 | 8.10 | -4.59 | -38.90% | 7 | 225 | 28.72% |
| LLY240816C00840000 | 2024-05-03 12:03PM EDT | 2024-08-16 | 14.90 | 13.65 | 15.25 | -5.85 | -28.19% | 3 | 23 | 31.02% |
| LLY240920C00840000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 20.80 | 18.55 | 21.45 | -10.20 | -32.90% | 55 | 110 | 31.08% |
| LLY241018C00840000 | 2024-04-30 10:00AM EDT | 2024-10-18 | 49.80 | 24.05 | 26.80 | 0.00 | - | 1 | 41 | 31.51% |
| LLY250117C00840000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 43.95 | 42.10 | 44.85 | -10.55 | -19.36% | 16 | 470 | 33.35% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 55.50 | 51.75 | 57.55 | -22.75 | -29.07% | 2 | 28 | 34.71% |
| LLY250620C00840000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 69.60 | 66.25 | 70.60 | -5.90 | -7.81% | 1 | 8 | 34.92% |
| LLY251219C00840000 | 2024-04-16 9:51AM EDT | 2025-12-19 | 109.44 | 90.00 | 98.20 | 0.00 | - | 1 | 102 | 36.50% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 94.10 | 100.30 | 0.00 | - | 10 | 52 | 36.22% |
| LLY261218C00840000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 162.95 | 131.00 | 140.00 | 0.00 | - | 1 | 16 | 37.54% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00840000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 62.25 | 101.85 | 107.70 | 0.00 | - | 8 | 30 | 52.27% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 103.15 | 107.35 | 0.00 | - | - | 1 | 40.17% |
| LLY240621P00840000 | 2024-04-08 1:31PM EDT | 2024-06-21 | 82.50 | 103.25 | 108.20 | 0.00 | - | 1 | 6 | 27.58% |
| LLY240719P00840000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 93.26 | 105.85 | 109.35 | 0.00 | - | 1 | 1 | 23.72% |
| LLY240920P00840000 | 2024-03-04 1:49PM EDT | 2024-09-20 | 89.40 | 93.30 | 97.45 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117P00840000 | 2024-04-30 12:27PM EDT | 2025-01-17 | 101.95 | 123.85 | 128.95 | 0.00 | - | 1 | 47 | 23.99% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 130.15 | 128.50 | 135.00 | 0.00 | - | - | 3 | 24.03% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 22.77% |
| LLY260116P00840000 | 2024-02-16 12:11PM EDT | 2026-01-16 | 127.78 | 147.15 | 153.55 | 0.00 | - | 1 | 13 | 22.50% |
© 2024 Yahoo. Tutti i diritti riservati.